Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altria Group (NY: MO )

43.38 -0.16 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2010 9.751 9.811 9.621 9.771 23,887,460 +0.06(+0.64%)
Jul 29, 2010 9.762 9.811 9.679 9.710 13,112 -0.02(-0.23%)
Jul 28, 2010 9.732 9.762 9.692 9.732 5,361 +0.01(+0.09%)
Jul 27, 2010 9.723 9.767 9.674 9.723 12,752 +0.03(+0.27%)
Jul 26, 2010 9.780 9.811 9.639 9.696 42,268,956 -0.06(-0.59%)
Jul 23, 2010 9.599 9.802 9.599 9.754 47,556,220 +0.12(+1.24%)
Jul 22, 2010 9.515 9.652 9.445 9.635 108,055 +0.19(+2.06%)
Jul 21, 2010 9.568 9.568 9.374 9.441 30,769,362 -0.05(-0.51%)
Jul 20, 2010 9.489 9.489 9.330 9.489 24,204,128 +0.06(+0.65%)
Jul 19, 2010 9.376 9.476 9.392 9.427 23,336,238 +0.05(+0.55%)
Jul 16, 2010 9.376 9.463 9.308 9.376 31,966,944 -0.09(-0.92%)
Jul 15, 2010 9.410 9.476 9.383 9.463 24,645,884 +0.05(+0.52%)
Jul 14, 2010 9.383 9.414 9.335 9.414 8,164 +0.00(+0.05%)
Jul 13, 2010 9.427 9.458 9.357 9.410 7,735 +0.02(+0.19%)
Jul 12, 2010 9.436 9.471 9.361 9.392 24,289,226 +0.00(+0.00%)
Jul 09, 2010 9.392 9.471 9.330 9.392 34,085,924 -0.01(-0.09%)
Jul 08, 2010 9.247 9.449 9.207 9.401 125,382 +0.19(+2.01%)
Jul 07, 2010 9.079 9.216 9.030 9.216 39,847,640 +0.16(+1.75%)
Jul 06, 2010 9.039 9.127 8.991 9.057 24,030 +0.10(+1.13%)
Jul 02, 2010 8.956 8.995 8.841 8.956 25,884,682 +0.03(+0.35%)
Jul 01, 2010 8.885 8.938 8.770 8.925 40,515,068 +0.09(+1.00%)
Jun 30, 2010 8.819 8.929 8.779 8.836 14,022 +0.06(+0.65%)
Jun 29, 2010 8.806 8.933 8.753 8.779 82,176 +0.09(+1.07%)
Jun 25, 2010 8.687 8.717 8.612 8.687 64,596,968 +0.04(+0.41%)
Jun 24, 2010 8.700 8.761 8.638 8.651 680 -0.07(-0.76%)
Jun 23, 2010 8.757 8.788 8.691 8.717 31,509,682 -0.04(-0.40%)
Jun 22, 2010 8.841 8.885 8.722 8.753 39,928 -0.09(-1.05%)
Jun 21, 2010 8.894 8.920 8.819 8.845 28,748,646 +0.02(+0.20%)
Jun 18, 2010 8.828 8.854 8.797 8.828 33,045,398 +0.01(+0.15%)
Jun 17, 2010 8.731 8.823 8.713 8.814 3,957 +0.07(+0.81%)
Jun 16, 2010 8.722 8.779 8.709 8.744 24,798,004 -0.04(-0.40%)
Jun 15, 2010 8.682 8.784 8.642 8.779 680 +0.15(+1.74%)
Jun 14, 2010 8.929 8.929 8.629 8.629 70,171,000 -0.22(-2.54%)
Jun 11, 2010 8.775 8.863 8.678 8.854 51,108,600 +0.05(+0.55%)
Jun 10, 2010 8.797 8.866 8.775 8.806 73,310 +0.12(+1.35%)
Jun 09, 2010 8.788 8.827 8.671 8.689 92,792,176 -0.06(-0.74%)
Jun 08, 2010 8.637 8.784 8.589 8.754 7,845 +0.16(+1.92%)
Jun 07, 2010 8.736 8.762 8.589 8.589 58,654,088 -0.08(-0.97%)
Jun 04, 2010 8.673 8.871 8.654 8.673 69,813,576 -0.24(-2.65%)
Jun 03, 2010 8.910 8.927 8.840 8.910 34,403,736 +0.08(+0.88%)
Jun 02, 2010 8.775 8.840 8.736 8.832 53,195,928 +0.11(+1.29%)
Jun 01, 2010 8.775 8.849 8.697 8.719 64,027 -0.07(-0.84%)
May 28, 2010 8.793 8.949 8.775 8.793 54,182,572 -0.11(-1.22%)
May 27, 2010 8.862 8.940 8.801 8.901 61,716,648 +0.16(+1.88%)
May 26, 2010 8.953 8.966 8.728 8.736 15,241 -0.10(-1.18%)
May 25, 2010 8.819 8.918 8.732 8.840 14,364 -0.20(-2.16%)
May 24, 2010 9.070 9.144 9.009 9.035 61,215,828 -0.07(-0.76%)
May 21, 2010 8.862 9.113 8.754 9.105 75,230,408 +0.15(+1.64%)
May 20, 2010 9.035 9.100 8.957 8.957 85,276 -0.28(-3.00%)
May 19, 2010 9.200 9.261 9.131 9.235 41,642,792 -0.03(-0.28%)
May 18, 2010 9.434 9.447 9.248 9.261 41,223 -0.14(-1.52%)
May 17, 2010 9.378 9.495 9.347 9.404 42,492,524 +0.04(+0.42%)
May 14, 2010 9.365 9.425 9.317 9.365 46,018,744 -0.01(-0.09%)
May 13, 2010 9.412 9.447 9.352 9.373 24,939,670 +0.00(+0.00%)
May 12, 2010 9.430 9.434 9.308 9.373 36,219,592 +0.02(+0.19%)
May 11, 2010 9.352 9.421 9.304 9.356 692 +0.00(+0.05%)
May 10, 2010 9.295 9.360 9.282 9.352 57,290,956 +0.36(+3.95%)
May 07, 2010 8.957 9.031 8.823 8.996 58,939,832 +0.44(+5.11%)
May 06, 2010 8.559 9.187 8.320 8.559 42,430 -0.70(-7.58%)
May 05, 2010 9.226 9.274 9.148 9.261 29,726,200 +0.05(+0.52%)
May 04, 2010 9.226 9.274 9.187 9.213 18,876 -0.06(-0.65%)
May 03, 2010 9.222 9.315 9.193 9.274 24,030,386 +0.09(+0.99%)
Apr 30, 2010 9.200 9.308 9.178 9.183 32,813,076 +0.00(+0.05%)
Apr 29, 2010 9.135 9.230 9.131 9.178 23,780,418 +0.07(+0.76%)
Apr 28, 2010 9.135 9.146 9.061 9.109 34,524,328 +0.04(+0.48%)
Apr 27, 2010 9.209 9.209 9.061 9.066 650,411 -0.14(-1.55%)
Apr 26, 2010 9.269 9.291 9.174 9.209 39,661,144 -0.05(-0.51%)
Apr 23, 2010 9.235 9.269 9.152 9.256 23,407,240 +0.03(+0.38%)
Apr 22, 2010 9.274 9.300 9.187 9.222 29,046,602 -0.08(-0.84%)
Apr 21, 2010 9.230 9.365 9.206 9.300 395,877 +0.13(+1.37%)
Apr 20, 2010 9.100 9.187 9.079 9.174 204,488 +0.10(+1.15%)
Apr 19, 2010 9.014 9.070 9.014 9.070 19,999,782 +0.03(+0.29%)
Apr 16, 2010 9.109 9.167 8.992 9.044 36,763,352 -0.10(-1.09%)
Apr 15, 2010 9.135 9.152 9.100 9.144 19,136,570 -0.03(-0.28%)
Apr 14, 2010 9.144 9.170 9.087 9.170 30,440,878 +0.03(+0.28%)
Apr 13, 2010 9.122 9.165 9.048 9.144 22,447,780 +0.00(+0.00%)
Apr 12, 2010 9.083 9.187 9.074 9.144 24,392,864 +0.07(+0.81%)
Apr 09, 2010 9.079 9.083 8.970 9.070 20,122,368 +0.11(+1.21%)
Apr 08, 2010 8.962 9.009 8.944 8.962 30,213,850 -0.05(-0.53%)
Apr 07, 2010 9.113 9.113 8.957 9.009 29,933,056 -0.08(-0.91%)
Apr 06, 2010 9.070 9.113 9.057 9.092 24,081,958 +0.03(+0.33%)
Apr 05, 2010 9.053 9.087 9.031 9.061 20,804,922 +0.03(+0.38%)
Apr 01, 2010 8.901 9.027 9.027 9.027 37,647,544 +0.13(+1.51%)
Mar 31, 2010 8.927 8.949 8.866 8.892 22,197,166 -0.05(-0.53%)
Mar 30, 2010 8.966 8.983 8.888 8.940 29,449,608 -0.01(-0.10%)
Mar 29, 2010 8.884 8.966 8.866 8.949 28,559,974 +0.10(+1.13%)
Mar 26, 2010 8.897 8.923 8.827 8.849 25,466,454 -0.04(-0.49%)
Mar 25, 2010 8.879 8.927 8.871 8.892 34,255,280 +0.02(+0.24%)
Mar 24, 2010 8.892 8.892 8.840 8.871 39,170,596 -0.02(-0.24%)
Mar 23, 2010 8.862 8.901 8.823 8.892 20,588,248 +0.11(+1.23%)
Mar 22, 2010 8.801 8.875 8.767 8.784 21,800,966 -0.03(-0.34%)
Mar 19, 2010 8.862 8.905 8.775 8.814 36,604,184 -0.05(-0.59%)
Mar 18, 2010 8.819 8.875 8.819 8.866 20,584,460 +0.06(+0.64%)
Mar 17, 2010 8.862 8.866 8.767 8.810 76,715,240 -0.01(-0.15%)
Mar 16, 2010 8.806 8.892 8.806 8.823 29,896,182 -0.00(-0.05%)
Mar 15, 2010 8.813 8.840 8.806 8.827 30,022,580 +0.07(+0.84%)
Mar 12, 2010 8.871 8.875 8.723 8.754 38,165,428 -0.07(-0.83%)
Mar 11, 2010 8.875 8.918 8.745 8.827 30,111,908 -0.04(-0.49%)
Mar 10, 2010 8.862 8.888 8.819 8.871 36,783,904 +0.02(+0.24%)
Mar 09, 2010 8.832 8.875 8.819 8.849 38,855,956 +0.01(+0.14%)
Mar 08, 2010 8.862 8.866 8.807 8.836 32,628,418 +0.01(+0.14%)
Mar 05, 2010 8.734 8.854 8.726 8.824 28,753,290 +0.12(+1.42%)
Mar 04, 2010 8.670 8.709 8.641 8.700 33,084,022 +0.03(+0.34%)
Mar 03, 2010 8.721 8.726 8.649 8.670 29,954,510 +0.01(+0.10%)
Mar 02, 2010 8.675 8.713 8.649 8.662 29,718,740 +0.03(+0.30%)
Mar 01, 2010 8.594 8.666 8.594 8.636 24,461,214 +0.06(+0.75%)
Feb 26, 2010 8.726 8.726 8.572 8.572 36,902,460 -0.12(-1.42%)
Feb 25, 2010 8.581 8.717 8.525 8.696 50,011,300 +0.06(+0.73%)
Feb 24, 2010 8.555 8.653 8.500 8.633 42,486,708 +0.12(+1.46%)
Feb 23, 2010 8.619 8.628 8.491 8.508 49,672,496 -0.13(-1.48%)
Feb 22, 2010 8.577 8.662 8.555 8.636 30,020,434 +0.05(+0.55%)
Feb 19, 2010 8.491 8.611 8.491 8.589 29,934,390 +0.07(+0.80%)
Feb 18, 2010 8.415 8.554 8.406 8.521 26,244,040 +0.09(+1.11%)
Feb 17, 2010 8.423 8.457 8.393 8.427 20,555,794 +0.02(+0.25%)
Feb 16, 2010 8.453 8.470 8.338 8.406 35,397,536 +0.04(+0.51%)
Feb 12, 2010 8.325 8.364 8.364 8.364 36,964,212 +0.01(+0.10%)
Feb 11, 2010 8.266 8.410 8.202 8.355 39,912,036 +0.10(+1.19%)
Feb 10, 2010 8.325 8.325 8.202 8.257 26,711,438 -0.03(-0.41%)
Feb 09, 2010 8.325 8.342 8.193 8.291 39,817,280 +0.03(+0.31%)
Feb 08, 2010 8.278 8.364 8.244 8.266 32,485,212 +0.01(+0.10%)
Feb 05, 2010 8.257 8.270 8.155 8.257 33,643,488 -0.02(-0.21%)
Feb 04, 2010 8.393 8.402 8.266 8.274 31,459,276 -0.15(-1.77%)
Feb 03, 2010 8.491 8.496 8.389 8.423 27,420,852 -0.07(-0.80%)
Feb 02, 2010 8.491 8.517 8.440 8.491 29,101,024 +0.05(+0.58%)
Feb 01, 2010 8.479 8.513 8.427 8.442 24,052,960 -0.02(-0.23%)
Jan 29, 2010 8.555 8.564 8.449 8.462 45,383,568 -0.06(-0.75%)
Jan 28, 2010 8.479 8.564 8.436 8.525 38,595,672 +0.01(+0.10%)
Jan 27, 2010 8.508 8.543 8.449 8.517 29,442,602 +0.01(+0.15%)
Jan 26, 2010 8.415 8.543 8.415 8.504 30,749,784 +0.02(+0.25%)
Jan 25, 2010 8.445 8.555 8.385 8.483 35,569,532 +0.09(+1.01%)
Jan 22, 2010 8.474 8.538 8.393 8.398 32,054,272 -0.08(-0.90%)
Jan 21, 2010 8.662 8.679 8.440 8.474 51,312,212 -0.19(-2.16%)
Jan 20, 2010 8.636 8.675 8.585 8.662 29,534,672 -0.02(-0.25%)
Jan 19, 2010 8.632 8.765 8.628 8.683 41,653,628 -0.02(-0.20%)
Jan 15, 2010 8.709 8.700 8.700 8.700 37,925,580 +0.02(+0.20%)
Jan 14, 2010 8.619 8.713 8.589 8.683 22,578,624 +0.06(+0.69%)
Jan 13, 2010 8.572 8.692 8.572 8.623 28,022,598 +0.04(+0.45%)
Jan 12, 2010 8.611 8.628 8.534 8.585 35,924,976 -0.05(-0.54%)
Jan 11, 2010 8.641 8.670 8.568 8.632 27,955,760 +0.06(+0.75%)
Jan 08, 2010 8.538 8.572 8.466 8.568 25,403,054 +0.02(+0.25%)
Jan 07, 2010 8.555 8.581 8.500 8.547 35,167,032 -0.01(-0.15%)
Jan 06, 2010 8.457 8.568 8.436 8.560 50,009,892 +0.12(+1.46%)
Jan 05, 2010 8.440 8.457 8.381 8.436 27,559,648 +0.00(+0.05%)
Jan 04, 2010 8.423 8.466 8.342 8.432 25,931,842 +0.07(+0.82%)
Dec 31, 2009 8.410 8.364 8.364 8.364 14,919,939 -0.08(-0.91%)
Dec 30, 2009 8.457 8.474 8.402 8.440 21,901,286 -0.02(-0.20%)
Dec 29, 2009 8.530 8.534 8.457 8.457 18,188,568 -0.06(-0.65%)
Dec 28, 2009 8.602 8.602 8.449 8.513 29,282,062 -0.17(-1.91%)
Dec 24, 2009 8.666 8.721 8.628 8.679 20,054,244 +0.09(+1.04%)
Dec 23, 2009 8.530 8.645 8.513 8.589 53,441,724 +0.12(+1.46%)
Dec 22, 2009 8.436 8.491 8.432 8.466 29,720,174 +0.05(+0.56%)
Dec 21, 2009 8.410 8.449 8.393 8.419 23,147,988 +0.05(+0.56%)
Dec 18, 2009 8.393 8.410 8.334 8.372 44,464,552 +0.03(+0.31%)
Dec 17, 2009 8.342 8.381 8.312 8.347 30,042,716 -0.02(-0.25%)
Dec 16, 2009 8.432 8.445 8.359 8.368 38,011,424 -0.03(-0.30%)
Dec 15, 2009 8.372 8.427 8.300 8.393 26,782,640 +0.01(+0.15%)
Dec 14, 2009 8.385 8.393 8.351 8.381 32,588,002 +0.06(+0.77%)
Dec 11, 2009 8.308 8.351 8.287 8.317 55,678,840 +0.03(+0.36%)
Dec 10, 2009 8.287 8.312 8.278 8.287 23,342,218 +0.03(+0.41%)
Dec 09, 2009 8.223 8.276 8.202 8.253 39,641,128 +0.05(+0.57%)
Dec 08, 2009 8.291 8.291 8.151 8.206 30,019,218 -0.05(-0.57%)
Dec 07, 2009 8.236 8.295 8.197 8.253 41,714,692 +0.02(+0.26%)
Dec 04, 2009 8.159 8.278 8.159 8.231 38,979,720 +0.08(+0.94%)
Dec 03, 2009 8.197 8.231 8.146 8.155 32,270,232 -0.01(-0.10%)
Dec 02, 2009 8.129 8.193 8.129 8.163 30,399,848 +0.04(+0.47%)
Dec 01, 2009 8.078 8.168 8.057 8.125 29,728,252 +0.11(+1.38%)
Nov 30, 2009 8.138 8.138 7.989 8.014 41,523,520 -0.08(-1.00%)
Nov 27, 2009 8.095 8.202 8.014 8.095 32,005,906 -0.08(-0.99%)
Nov 25, 2009 8.249 8.266 8.146 8.176 32,888,642 -0.05(-0.57%)
Nov 24, 2009 8.180 8.274 8.125 8.223 46,688,168 +0.07(+0.89%)
Nov 23, 2009 8.151 8.189 8.116 8.151 56,712,500 +0.06(+0.79%)
Nov 20, 2009 8.163 8.168 8.044 8.087 46,737,000 -0.10(-1.20%)
Nov 19, 2009 8.231 8.249 8.142 8.185 31,341,688 -0.04(-0.47%)
Nov 18, 2009 8.206 8.270 8.189 8.223 28,226,502 +0.03(+0.31%)
Nov 17, 2009 8.206 8.253 8.176 8.197 27,155,920 -0.04(-0.52%)
Nov 16, 2009 8.270 8.300 8.223 8.240 35,958,620 +0.03(+0.42%)
Nov 13, 2009 8.104 8.223 8.095 8.206 34,348,600 +0.10(+1.26%)
Nov 12, 2009 8.082 8.163 8.074 8.104 26,988,390 +0.02(+0.26%)
Nov 11, 2009 8.193 8.202 8.057 8.082 36,242,032 -0.04(-0.52%)
Nov 10, 2009 8.044 8.180 8.023 8.125 40,139,792 +0.09(+1.06%)
Nov 09, 2009 8.023 8.065 7.959 8.040 46,586,456 +0.14(+1.78%)
Nov 06, 2009 7.916 7.929 7.844 7.899 45,248,364 -0.06(-0.80%)
Nov 05, 2009 7.916 7.980 7.869 7.963 41,268,212 +0.09(+1.19%)
Nov 04, 2009 7.865 7.946 7.831 7.869 36,648,140 +0.00(+0.05%)
Nov 03, 2009 7.784 7.869 7.742 7.865 35,659,572 +0.07(+0.87%)
Nov 02, 2009 7.720 7.822 7.678 7.797 26,748,232 +0.08(+1.05%)
Oct 30, 2009 7.801 7.848 7.707 7.716 37,712,852 -0.11(-1.36%)
Oct 29, 2009 7.767 7.869 7.699 7.822 37,279,480 +0.07(+0.88%)
Oct 28, 2009 7.767 7.805 7.733 7.754 33,717,676 +0.03(+0.33%)
Oct 27, 2009 7.669 7.754 7.618 7.729 39,313,800 +0.07(+0.89%)
Oct 26, 2009 7.665 7.729 7.588 7.661 46,768,640 +0.02(+0.28%)
Oct 23, 2009 7.635 7.644 7.584 7.639 36,502,760 -0.11(-1.38%)
Oct 22, 2009 7.742 7.784 7.661 7.746 33,576,556 -0.01(-0.16%)
Oct 21, 2009 7.827 7.852 7.712 7.759 66,651,784 -0.19(-2.41%)
Oct 20, 2009 7.929 7.976 7.814 7.950 41,214,612 +0.13(+1.69%)
Oct 19, 2009 7.805 7.946 7.797 7.818 45,200,804 +0.03(+0.44%)
Oct 16, 2009 7.750 7.814 7.712 7.784 33,490,084 +0.01(+0.11%)
Oct 15, 2009 7.754 7.797 7.729 7.776 32,234,722 +0.01(+0.11%)
Oct 14, 2009 7.754 7.788 7.703 7.767 28,319,796 +0.07(+0.94%)
Oct 13, 2009 7.746 7.759 7.661 7.695 27,737,062 -0.03(-0.33%)
Oct 12, 2009 7.755 7.793 7.703 7.720 31,618,818 +0.03(+0.33%)
Oct 09, 2009 7.652 7.716 7.601 7.695 32,644,234 +0.09(+1.18%)
Oct 08, 2009 7.592 7.635 7.580 7.605 25,306,908 +0.05(+0.68%)
Oct 07, 2009 7.575 7.609 7.524 7.554 31,487,132 -0.03(-0.45%)
Oct 06, 2009 7.563 7.620 7.456 7.588 39,787,640 +0.07(+0.96%)
Oct 05, 2009 7.499 7.533 7.362 7.516 38,835,052 +0.07(+0.97%)
Oct 02, 2009 7.418 7.469 7.396 7.443 37,066,408 -0.03(-0.40%)
Oct 01, 2009 7.571 7.584 7.405 7.473 99,794,664 -0.12(-1.52%)
Sep 30, 2009 7.648 7.656 7.537 7.588 49,179,316 -0.04(-0.50%)
Sep 29, 2009 7.524 7.669 7.524 7.626 43,207,188 +0.08(+1.02%)
Sep 28, 2009 7.490 7.567 7.456 7.550 23,856,130 +0.09(+1.26%)
Sep 25, 2009 7.477 7.541 7.439 7.456 25,291,270 +0.00(+0.00%)
Sep 24, 2009 7.571 7.584 7.443 7.456 50,155,968 -0.11(-1.41%)
Sep 23, 2009 7.614 7.665 7.554 7.563 52,922,752 -0.06(-0.78%)
Sep 22, 2009 7.690 7.695 7.588 7.622 38,835,784 -0.06(-0.83%)
Sep 21, 2009 7.609 7.686 7.563 7.686 38,830,092 +0.03(+0.45%)
Sep 18, 2009 7.703 7.703 7.648 7.652 44,968,060 -0.03(-0.33%)
Sep 17, 2009 7.771 7.797 7.622 7.678 50,390,148 -0.00(-0.06%)
Sep 16, 2009 7.669 7.793 7.635 7.682 45,673,696 +0.05(+0.68%)
Sep 15, 2009 7.686 7.712 7.571 7.631 42,054,060 -0.09(-1.16%)
Sep 14, 2009 7.733 7.767 7.639 7.720 50,314,784 -0.01(-0.11%)
Sep 11, 2009 7.801 7.818 7.669 7.729 48,842,064 -0.17(-2.10%)
Sep 10, 2009 7.959 7.967 7.840 7.895 63,591,896 -0.03(-0.32%)
Sep 09, 2009 7.908 7.959 7.865 7.920 47,228,636 +0.03(+0.38%)
Sep 08, 2009 7.933 7.933 7.865 7.891 42,526,556 +0.01(+0.11%)
Sep 04, 2009 7.754 7.886 7.746 7.882 28,269,270 +0.12(+1.59%)
Sep 03, 2009 7.835 7.835 7.733 7.759 28,403,978 -0.03(-0.38%)
Sep 02, 2009 7.737 7.825 7.695 7.788 42,045,708 +0.07(+0.94%)
Sep 01, 2009 7.784 7.810 7.682 7.716 41,211,120 -0.07(-0.93%)
Aug 31, 2009 7.784 7.827 7.733 7.788 31,733,272 +0.03(+0.33%)
Aug 28, 2009 7.840 7.861 7.720 7.763 36,671,540 -0.02(-0.27%)
Aug 27, 2009 7.763 7.788 7.669 7.784 48,964,232 +0.04(+0.55%)
Aug 26, 2009 7.707 7.759 7.690 7.742 31,720,400 +0.01(+0.11%)
Aug 25, 2009 7.857 7.857 7.699 7.733 44,874,252 -0.08(-0.98%)
Aug 24, 2009 7.729 7.861 7.690 7.810 39,245,800 +0.12(+1.61%)
Aug 21, 2009 7.673 7.712 7.597 7.686 40,055,668 +0.14(+1.92%)
Aug 20, 2009 7.541 7.622 7.486 7.541 29,098,324 +0.02(+0.23%)
Aug 19, 2009 7.482 7.558 7.456 7.524 29,561,014 +0.01(+0.11%)
Aug 18, 2009 7.460 7.550 7.435 7.516 25,442,000 +0.06(+0.80%)
Aug 17, 2009 7.413 7.477 7.396 7.456 35,211,424 -0.03(-0.34%)
Aug 14, 2009 7.499 7.554 7.448 7.482 21,259,398 -0.03(-0.45%)
Aug 13, 2009 7.524 7.541 7.456 7.516 38,927,116 +0.03(+0.34%)
Aug 12, 2009 7.452 7.571 7.439 7.490 79,476,208 +0.03(+0.34%)
Aug 11, 2009 7.460 7.558 7.448 7.465 33,403,482 -0.02(-0.23%)
Aug 10, 2009 7.541 7.563 7.456 7.482 26,585,280 -0.06(-0.85%)
Aug 07, 2009 7.550 7.597 7.499 7.546 26,033,416 +0.03(+0.40%)
Aug 06, 2009 7.499 7.516 7.431 7.516 34,858,220 +0.06(+0.74%)
Aug 05, 2009 7.516 7.541 7.418 7.460 29,970,954 -0.03(-0.39%)
Aug 04, 2009 7.511 7.558 7.443 7.490 36,986,072 -0.03(-0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.